NRN Restaurant Index (CIX: NRNMX )

5,469.12 -14.56 (-0.27%)
Streaming Delayed Price Updated: 7:59 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2014 2619 2629 2583 2597 0 -17.56(-0.67%)
Sep 29, 2014 2575 2631 2567 2614 0 +23.73(+0.92%)
Sep 26, 2014 2562 2599 2559 2591 0 +26.82(+1.05%)
Sep 25, 2014 2589 2600 2559 2564 0 -34.93(-1.34%)
Sep 19, 2014 2596 2616 2585 2599 0 +12.49(+0.48%)
Sep 18, 2014 2583 2597 2566 2586 0 +10.58(+0.41%)
Sep 17, 2014 2573 2590 2558 2576 0 +2.42(+0.09%)
Sep 16, 2014 2565 2589 2555 2573 0 +5.84(+0.23%)
Sep 15, 2014 2567 2583 2551 2568 0 -2.47(-0.10%)
Sep 12, 2014 2582 2593 2556 2570 0 -11.29(-0.44%)
Sep 11, 2014 2583 2597 2566 2581 0 -6.16(-0.24%)
Sep 10, 2014 2557 2594 2547 2587 0 +25.33(+0.99%)
Sep 09, 2014 2585 2592 2555 2562 0 -24.55(-0.95%)
Sep 08, 2014 2586 2596 2573 2587 0 -6.09(-0.23%)
Sep 05, 2014 2576 2596 2568 2593 0 +13.16(+0.51%)
Sep 04, 2014 2564 2589 2559 2580 0 +6.23(+0.24%)
Sep 03, 2014 2584 2599 2567 2573 0 -4.30(-0.17%)
Sep 02, 2014 2584 2600 2563 2578 0 -12.88(-0.50%)
Aug 29, 2014 2591 2591 2591 0 -3.24(-0.13%)
Aug 28, 2014 2584 2607 2577 2594 0 -6.65(-0.26%)
Aug 27, 2014 2602 2614 2584 2600 0 -1.77(-0.07%)
Aug 26, 2014 2604 2620 2594 2602 0 -2.27(-0.09%)
Aug 25, 2014 2605 2622 2594 2605 0 +10.34(+0.40%)
Aug 22, 2014 2594 2606 2585 2594 0 -3.12(-0.12%)
Aug 21, 2014 2606 2617 2588 2597 0 -3.51(-0.13%)
Aug 20, 2014 2602 2617 2590 2601 0 -3.51(-0.13%)
Aug 19, 2014 2602 2614 2592 2604 0 +9.53(+0.37%)
Aug 18, 2014 2585 2607 2580 2595 0 +19.98(+0.78%)
Aug 15, 2014 2584 2594 2560 2575 0 +3.39(+0.13%)
Aug 14, 2014 2580 2588 2556 2571 0 -10.73(-0.42%)
Aug 13, 2014 2581 2599 2568 2582 0 +6.63(+0.26%)
Aug 12, 2014 2575 2585 2564 2575 0 -3.02(-0.12%)
Aug 11, 2014 2574 2591 2566 2579 0 +9.30(+0.36%)
Aug 08, 2014 2553 2578 2545 2569 0 +11.26(+0.44%)
Aug 07, 2014 2574 2584 2551 2558 0 -3.52(-0.14%)
Aug 06, 2014 2552 2579 2545 2561 0 +2.91(+0.11%)
Aug 05, 2014 2574 2587 2550 2559 0 -23.72(-0.92%)
Aug 04, 2014 2575 2592 2560 2582 0 +11.24(+0.44%)
Aug 01, 2014 2571 2591 2556 2571 0 -4.58(-0.18%)
Jul 31, 2014 2591 2601 2565 2576 0 -42.87(-1.64%)
Jul 23, 2014 2616 2633 2600 2619 0 -5.61(-0.21%)
Jul 22, 2014 2604 2641 2597 2624 0 +27.33(+1.05%)
Jul 21, 2014 2621 2628 2588 2597 0 -37.54(-1.43%)
Jul 18, 2014 2617 2644 2608 2634 0 +22.31(+0.85%)
Jul 17, 2014 2646 2657 2606 2612 0 -54.78(-2.05%)
Jul 16, 2014 2684 2690 2655 2667 0 -20.00(-0.74%)
Jul 15, 2014 2690 2701 2671 2687 0 -5.69(-0.21%)
Jul 14, 2014 2697 2706 2683 2693 0 +6.96(+0.26%)
Jul 11, 2014 2693 2700 2673 2686 0 -8.69(-0.32%)
Jul 10, 2014 2686 2709 2676 2694 0 -22.58(-0.83%)
Jul 09, 2014 2687 2724 2683 2717 0 +29.28(+1.09%)
Jul 08, 2014 2689 2705 2673 2688 0 -9.51(-0.35%)
Jul 07, 2014 2708 2718 2686 2697 0 -18.98(-0.70%)
Jul 03, 2014 2716 2716 2716 0 +18.31(+0.68%)
Jul 02, 2014 2706 2713 2689 2698 0 -7.84(-0.29%)
Jul 01, 2014 2693 2717 2686 2706 0 +15.72(+0.58%)
Jun 30, 2014 2705 2712 2679 2690 0 -18.27(-0.67%)
Jun 27, 2014 2705 2720 2696 2708 0 -2.99(-0.11%)
Jun 26, 2014 2711 2723 2692 2711 0 -2.43(-0.09%)
Jun 25, 2014 2686 2720 2681 2714 0 +17.56(+0.65%)
Jun 24, 2014 2694 2717 2683 2696 0 -1.86(-0.07%)
Jun 23, 2014 2688 2703 2677 2698 0 +7.05(+0.26%)
Jun 20, 2014 2702 2709 2680 2691 0 -8.34(-0.31%)
Jun 19, 2014 2684 2711 2678 2699 0 +21.27(+0.79%)
Jun 18, 2014 2672 2685 2651 2678 0 +7.36(+0.28%)
Jun 17, 2014 2660 2684 2655 2670 0 +4.23(+0.16%)
Jun 16, 2014 2650 2672 2643 2666 0 +8.97(+0.34%)
Jun 13, 2014 2631 2665 2623 2657 0 +20.08(+0.76%)
Jun 12, 2014 2653 2669 2625 2637 0 -18.75(-0.71%)
Jun 11, 2014 2645 2665 2636 2656 0 -0.47(-0.02%)
Jun 10, 2014 2673 2681 2646 2656 0 -27.71(-1.03%)
Jun 06, 2014 2679 2696 2665 2684 0 +10.53(+0.39%)
Jun 05, 2014 2663 2683 2650 2674 0 +8.22(+0.31%)
Jun 04, 2014 2642 2669 2632 2665 0 +20.25(+0.77%)
Jun 03, 2014 2638 2657 2630 2645 0 -4.69(-0.18%)
Jun 02, 2014 2629 2659 2622 2650 0 +19.94(+0.76%)
May 30, 2014 2623 2636 2606 2630 0 +6.81(+0.26%)
May 29, 2014 2627 2637 2608 2623 0 -2.31(-0.09%)
May 28, 2014 2624 2642 2605 2625 0 -10.77(-0.41%)
May 27, 2014 2615 2648 2610 2636 0 +31.48(+1.21%)
May 23, 2014 2605 2605 2605 0 -1.19(-0.05%)
May 22, 2014 2585 2617 2577 2606 0 +21.48(+0.83%)
May 21, 2014 2574 2592 2560 2584 0 +18.81(+0.73%)
May 20, 2014 2580 2592 2555 2566 0 -17.82(-0.69%)
May 19, 2014 2583 2596 2565 2583 0 -8.58(-0.33%)
May 16, 2014 2574 2599 2562 2592 0 +17.54(+0.68%)
May 15, 2014 2586 2595 2553 2574 0 -15.78(-0.61%)
May 14, 2014 2613 2623 2579 2590 0 -22.46(-0.86%)
May 13, 2014 2614 2625 2595 2613 0 +2.84(+0.11%)
May 12, 2014 2600 2621 2592 2610 0 +14.00(+0.54%)
May 09, 2014 2574 2600 2565 2596 0 +20.09(+0.78%)
May 08, 2014 2572 2600 2561 2576 0 -1.33(-0.05%)
May 07, 2014 2577 2592 2553 2577 0 +6.83(+0.27%)
May 06, 2014 2587 2602 2564 2570 0 -22.51(-0.87%)
May 05, 2014 2588 2603 2569 2593 0 +0.11(+0.00%)
May 02, 2014 2590 2618 2580 2593 0 +5.75(+0.22%)
May 01, 2014 2582 2598 2564 2587 0 -1.11(-0.04%)
Apr 30, 2014 2582 2598 2564 2588 0 -33.29(-1.27%)
Apr 29, 2014 2611 2642 2591 2621 0 +15.18(+0.58%)
Apr 28, 2014 2638 2646 2580 2606 0 -24.36(-0.93%)
Apr 25, 2014 2624 2646 2603 2630 0 +9.11(+0.35%)
Apr 24, 2014 2627 2643 2594 2621 0 +12.91(+0.50%)
Apr 23, 2014 2639 2653 2595 2608 0 -21.95(-0.83%)
Apr 22, 2014 2616 2645 2600 2630 0 +20.27(+0.78%)
Apr 21, 2014 2611 2628 2592 2610 0 -9.05(-0.35%)
Apr 17, 2014 2619 2619 2619 0 -28.53(-1.08%)
Apr 16, 2014 2634 2655 2617 2648 0 +29.40(+1.12%)
Apr 15, 2014 2629 2643 2590 2618 0 +1.32(+0.05%)
Apr 14, 2014 2608 2631 2592 2617 0 +27.71(+1.07%)
Apr 11, 2014 2597 2620 2581 2589 0 -22.92(-0.88%)
Apr 10, 2014 2647 2667 2595 2612 0 -32.78(-1.24%)
Apr 09, 2014 2624 2652 2614 2645 0 +22.22(+0.85%)
Apr 08, 2014 2589 2632 2579 2623 0 +33.56(+1.30%)
Apr 07, 2014 2614 2630 2572 2589 0 -36.04(-1.37%)
Apr 04, 2014 2662 2677 2613 2625 0 -30.03(-1.13%)
Apr 03, 2014 2675 2687 2644 2655 0 -12.99(-0.49%)
Apr 02, 2014 2687 2692 2654 2668 0 -3.76(-0.14%)
Apr 01, 2014 2658 2691 2651 2672 0 +18.21(+0.69%)
Mar 31, 2014 2648 2672 2636 2654 0 +16.24(+0.62%)
Mar 28, 2014 2613 2651 2610 2638 0 +26.44(+1.01%)
Mar 27, 2014 2613 2631 2589 2611 0 -8.14(-0.31%)
Mar 26, 2014 2644 2658 2616 2619 0 -19.96(-0.76%)
Mar 25, 2014 2673 2681 2629 2639 0 -22.19(-0.83%)
Mar 24, 2014 2687 2700 2647 2661 0 -17.56(-0.66%)
Mar 21, 2014 2718 2735 2673 2679 0 -15.21(-0.56%)
Mar 20, 2014 2668 2705 2659 2694 0 +26.69(+1.00%)
Mar 19, 2014 2680 2707 2647 2667 0 -11.27(-0.42%)
Mar 18, 2014 2675 2695 2663 2679 0 +8.47(+0.32%)
Mar 17, 2014 2681 2693 2660 2670 0 +3.28(+0.12%)
Mar 14, 2014 2659 2686 2651 2667 0 +0.41(+0.02%)
Mar 13, 2014 2711 2723 2654 2667 0 -40.39(-1.49%)
Mar 12, 2014 2685 2714 2678 2707 0 +8.67(+0.32%)
Mar 11, 2014 2661 2716 2651 2698 0 +46.97(+1.77%)
Mar 10, 2014 2646 2663 2634 2651 0 -0.65(-0.02%)
Mar 07, 2014 2653 2662 2627 2652 0 +6.83(+0.26%)
Mar 06, 2014 2618 2658 2613 2645 0 +37.60(+1.44%)
Mar 05, 2014 2623 2631 2597 2608 0 -10.04(-0.38%)
Mar 04, 2014 2605 2628 2595 2618 0 +39.11(+1.52%)
Mar 03, 2014 2574 2595 2560 2578 0 -25.71(-0.99%)
Feb 28, 2014 2602 2624 2584 2604 0 -1.14(-0.04%)
Feb 27, 2014 2593 2614 2583 2605 0 +2.46(+0.09%)
Feb 26, 2014 2600 2626 2576 2603 0 +4.59(+0.18%)
Feb 25, 2014 2610 2627 2582 2598 0 -8.36(-0.32%)
Feb 24, 2014 2592 2619 2592 2607 0 +7.44(+0.29%)
Feb 21, 2014 2594 2624 2587 2599 0 +0.92(+0.04%)
Feb 20, 2014 2579 2610 2576 2598 0 +10.70(+0.41%)
Feb 19, 2014 2586 2623 2581 2588 0 -12.18(-0.47%)
Feb 18, 2014 2608 2622 2588 2600 0 -6.35(-0.24%)
Feb 14, 2014 2606 2606 2606 0 +4.29(+0.16%)
Feb 13, 2014 2567 2607 2561 2602 0 +21.68(+0.84%)
Feb 12, 2014 2594 2608 2571 2580 0 -10.22(-0.39%)
Feb 11, 2014 2587 2610 2572 2590 0 +5.81(+0.22%)
Feb 10, 2014 2582 2604 2562 2585 0 +5.54(+0.21%)
Feb 07, 2014 2558 2590 2542 2579 0 +34.29(+1.35%)
Feb 06, 2014 2509 2562 2505 2545 0 +41.34(+1.65%)
Feb 05, 2014 2500 2522 2468 2503 0 -8.07(-0.32%)
Feb 04, 2014 2502 2529 2483 2511 0 +45.42(+1.84%)
Feb 03, 2014 2520 2535 2455 2466 0 -51.69(-2.05%)
Jan 31, 2014 2493 2540 2485 2518 0 +21.73(+0.87%)
Jan 30, 2014 2491 2510 2472 2496 0 +17.70(+0.71%)
Jan 29, 2014 2513 2523 2468 2478 0 -46.25(-1.83%)
Jan 28, 2014 2530 2545 2515 2525 0 +2.46(+0.10%)
Jan 27, 2014 2542 2553 2510 2522 0 -19.51(-0.77%)
Jan 24, 2014 2549 2583 2530 2542 0 -11.64(-0.46%)
Jan 23, 2014 2553 2576 2523 2553 0 -12.43(-0.48%)
Jan 22, 2014 2573 2586 2555 2566 0 +0.40(+0.02%)
Jan 21, 2014 2591 2602 2556 2565 0 -19.85(-0.77%)
Jan 17, 2014 2585 2585 2585 0 -22.16(-0.85%)
Jan 16, 2014 2609 2632 2593 2607 0 -5.76(-0.22%)
Jan 15, 2014 2601 2624 2596 2613 0 +10.88(+0.42%)
Jan 14, 2014 2591 2619 2583 2602 0 +12.95(+0.50%)
Jan 13, 2014 2633 2642 2579 2589 0 -47.72(-1.81%)
Jan 10, 2014 2640 2655 2624 2637 0 +3.25(+0.12%)
Jan 09, 2014 2646 2658 2618 2634 0 -11.25(-0.43%)
Jan 08, 2014 2637 2659 2624 2645 0 -0.36(-0.01%)
Jan 07, 2014 2639 2663 2630 2645 0 +23.92(+0.91%)
Jan 06, 2014 2643 2653 2611 2621 0 -21.11(-0.80%)
Jan 03, 2014 2645 2662 2633 2642 0 +4.65(+0.18%)
Jan 02, 2014 2656 2666 2630 2638 0 -27.33(-1.03%)
Dec 31, 2013 2665 2665 2665 0 -2.07(-0.08%)
Dec 30, 2013 2660 2676 2649 2667 0 -2.15(-0.08%)
Dec 27, 2013 2682 2689 2664 2669 0 -6.94(-0.26%)
Dec 26, 2013 2672 2684 2665 2676 0 +8.85(+0.33%)
Dec 24, 2013 2667 2667 2667 0 +5.69(+0.21%)
Dec 23, 2013 2655 2674 2636 2662 0 +14.36(+0.54%)
Dec 20, 2013 2623 2654 2615 2647 0 +35.03(+1.34%)
Dec 19, 2013 2632 2646 2599 2612 0 -21.61(-0.82%)
Dec 18, 2013 2597 2636 2587 2634 0 +39.96(+1.54%)
Dec 17, 2013 2616 2623 2586 2594 0 -23.29(-0.89%)
Dec 16, 2013 2604 2632 2597 2617 0 +24.54(+0.95%)
Dec 13, 2013 2595 2610 2582 2593 0 +2.69(+0.10%)
Dec 12, 2013 2607 2625 2582 2590 0 -19.32(-0.74%)
Dec 11, 2013 2632 2643 2604 2609 0 -20.06(-0.76%)
Dec 10, 2013 2654 2659 2617 2629 0 -33.44(-1.26%)
Dec 09, 2013 2672 2685 2655 2663 0 -13.86(-0.52%)
Dec 06, 2013 2674 2692 2658 2677 0 +22.55(+0.85%)
Dec 05, 2013 2653 2672 2642 2654 0 -6.35(-0.24%)
Dec 04, 2013 2665 2683 2648 2661 0 -17.34(-0.65%)
Dec 03, 2013 2682 2696 2664 2678 0 -22.15(-0.82%)
Dec 02, 2013 2715 2726 2691 2700 0 -17.38(-0.64%)
Nov 29, 2013 2721 2736 2710 2717 0 +0.52(+0.02%)
Nov 27, 2013 2717 2717 2717 0 -9.47(-0.35%)
Nov 26, 2013 2729 2747 2713 2726 0 -8.35(-0.31%)
Nov 25, 2013 2741 2755 2724 2735 0 -2.57(-0.09%)
Nov 22, 2013 2723 2751 2708 2737 0 +22.37(+0.82%)
Nov 21, 2013 2678 2724 2673 2715 0 +44.52(+1.67%)
Nov 20, 2013 2682 2698 2658 2670 0 -15.08(-0.56%)
Nov 19, 2013 2679 2703 2672 2686 0 +0.40(+0.01%)
Nov 18, 2013 2689 2708 2671 2685 0 -6.36(-0.24%)
Nov 15, 2013 2690 2706 2673 2691 0 +1.15(+0.04%)
Nov 14, 2013 2693 2709 2673 2690 0 +19.14(+0.72%)
Nov 12, 2013 2664 2680 2650 2671 0 +1.45(+0.05%)
Nov 11, 2013 2663 2686 2657 2670 0 +4.55(+0.17%)
Nov 08, 2013 2640 2672 2627 2665 0 +27.91(+1.06%)
Nov 07, 2013 2679 2687 2630 2637 0 -40.18(-1.50%)
Nov 06, 2013 2688 2702 2666 2677 0 -4.28(-0.16%)
Nov 05, 2013 2648 2691 2641 2682 0 +29.21(+1.10%)
Nov 04, 2013 2645 2662 2633 2653 0 +14.29(+0.54%)
Nov 01, 2013 2636 2657 2614 2638 0 +6.31(+0.24%)
Oct 31, 2013 2608 2647 2599 2632 0 +4.72(+0.18%)
Oct 30, 2013 2627 2642 2608 2627 0 +13.75(+0.53%)
Oct 29, 2013 2600 2619 2591 2613 0 +21.81(+0.84%)
Oct 28, 2013 2593 2615 2575 2592 0 -1.94(-0.07%)
Oct 25, 2013 2583 2602 2573 2594 0 +15.47(+0.60%)
Oct 24, 2013 2567 2586 2554 2578 0 +6.52(+0.25%)
Oct 23, 2013 2592 2604 2556 2572 0 -32.63(-1.25%)
Oct 22, 2013 2584 2614 2574 2604 0 +24.79(+0.96%)
Oct 21, 2013 2564 2591 2552 2579 0 -3.08(-0.12%)
Oct 18, 2013 2580 2599 2556 2583 0 +24.31(+0.95%)
Oct 17, 2013 2536 2564 2526 2558 0 +16.04(+0.63%)
Oct 16, 2013 2522 2548 2515 2542 0 +32.83(+1.31%)
Oct 15, 2013 2529 2538 2502 2509 0 -33.36(-1.31%)
Oct 14, 2013 2528 2552 2521 2543 0 +4.45(+0.18%)
Oct 11, 2013 2520 2542 2511 2538 0 +20.19(+0.80%)
Oct 10, 2013 2507 2528 2490 2518 0 +33.09(+1.33%)
Oct 09, 2013 2483 2507 2457 2485 0 -28.71(-1.14%)
Oct 08, 2013 2531 2552 2506 2514 0 -18.03(-0.71%)
Oct 07, 2013 2524 2547 2519 2532 0 -12.37(-0.49%)
Oct 04, 2013 2526 2549 2521 2544 0 +16.27(+0.64%)
Oct 03, 2013 2537 2551 2516 2528 0 -17.05(-0.67%)
Oct 02, 2013 2540 2558 2512 2545 0 -6.52(-0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.